Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altigen Communications Inc (OP: ATGN )

0.7301 -0.0324 (-4.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 0.3400 0.3400 0.2800 0.2800 5,836 -0.06(-17.65%)
Sep 27, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 22, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 15, 2017 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Sep 13, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 12, 2017 0.3500 0.3500 0.3000 0.3500 2,149 +0.00(+0.00%)
Sep 11, 2017 0.3500 0.3500 0.2500 0.3500 28,176 +0.01(+2.94%)
Sep 08, 2017 0.3400 0.3400 0.3400 0.3400 5,000 -0.02(-5.56%)
Sep 06, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 01, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 31, 2017 0.2920 0.3600 0.2920 0.3600 200 +0.00(+0.00%)
Aug 28, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 24, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 23, 2017 0.3201 0.3600 0.3201 0.3600 1,881 +0.00(+0.00%)
Aug 22, 2017 0.3201 0.3600 0.3201 0.3600 1,650 +0.00(+0.00%)
Aug 18, 2017 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
Aug 16, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 15, 2017 0.2600 0.3400 0.2600 0.3400 754 +0.00(+0.00%)
Aug 14, 2017 0.3000 0.3400 0.3000 0.3400 700 -0.01(-2.86%)
Aug 11, 2017 0.3500 0.3500 0.3500 0.3500 500 +0.04(+12.90%)
Aug 10, 2017 0.3500 0.3500 0.3100 0.3100 13,005 -0.04(-11.43%)
Aug 08, 2017 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Aug 04, 2017 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Aug 03, 2017 0.3535 0.3700 0.3400 0.3700 9,500 +0.03(+10.45%)
Aug 02, 2017 0.3432 0.3500 0.3350 0.3350 7,800 -0.01(-4.29%)
Aug 01, 2017 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Jul 31, 2017 0.3600 0.3650 0.3350 0.3500 6,800 +0.00(+0.00%)
Jul 28, 2017 0.3350 0.3500 0.3350 0.3500 23,561 +0.01(+2.94%)
Jul 27, 2017 0.2800 0.3400 0.2800 0.3400 101,757 +0.07(+25.93%)
Jul 26, 2017 0.2700 0.2700 0.2700 0.2700 11,000 -0.01(-3.57%)
Jul 24, 2017 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Jul 21, 2017 0.2500 0.2600 0.2500 0.2600 9,550 +0.00(+1.84%)
Jul 20, 2017 0.2553 0.2553 0.2553 0.2553 500 +0.02(+8.36%)
Jul 19, 2017 0.2500 0.2500 0.2356 0.2356 2,600 -0.00(-1.42%)
Jul 17, 2017 0.2390 0.2390 0.2390 0 -0.01(-4.40%)
Jul 11, 2017 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Jul 07, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 06, 2017 0.2200 0.2300 0.2200 0.2200 24,540 -0.02(-8.33%)
Jul 05, 2017 0.2200 0.2400 0.2200 0.2400 13,200 +0.02(+9.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.